Spot 140.76
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.05 | 15.90 | 13.97 | +0.99 | 23.2% | 127 | 23.2% | -0.01 | — | — | 0.20 | — |
| — | 11.05 | 13.70 | 12.38 | +0.99 | 22.8% | 128 | 22.8% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 10.15 | 13.95 | 12.05 | +0.98 | 22.4% | 129 | 22.4% | -0.02 | — | — | 0.11 | — |
| — | 9.95 | 12.80 | 11.38 | — | — | 130 | — | — | 0.09 | 0.05 | 0.12 | — |
| — | 8.25 | 12.00 | 10.12 | — | — | 131 | — | — | 0.17 | 0.05 | 0.29 | — |
| — | 7.85 | 10.25 | 9.05 | — | — | 132 | — | — | 0.26 | 0.11 | 0.41 | — |
| — | 7.20 | 8.80 | 8.00 | +0.92 | 21.2% | 133 | 21.2% | -0.08 | 0.31 | 0.17 | 0.45 | — |
| — | 6.20 | 7.95 | 7.08 | +0.90 | 20.9% | 134 | 20.9% | -0.10 | 0.39 | 0.24 | 0.54 | — |
| — | 4.50 | 7.90 | 6.20 | +0.86 | 20.7% | 135 | 20.7% | -0.14 | 0.36 | 0.32 | 0.41 | — |
| — | 4.75 | 6.35 | 5.55 | +0.82 | 20.5% | 136 | 20.5% | -0.18 | 0.36 | 0.04 | 0.69 | — |
| — | 3.30 | 6.15 | 4.72 | +0.77 | 20.3% | 137 | 20.3% | -0.23 | 0.72 | 0.63 | 0.81 | — |
| — | 2.92 | 4.25 | 3.58 | +0.71 | 20.2% | 138 | 20.2% | -0.29 | 0.83 | 0.57 | 1.09 | — |
| — | 2.71 | 4.05 | 3.38 | +0.65 | 20.1% | 139 | 20.1% | -0.35 | 1.48 | 1.01 | 1.95 | — |
| — | 1.84 | 3.75 | 2.79 | +0.58 | 20.1% | 140 | 20.1% | -0.42 | 1.66 | 0.32 | 2.99 | — |
| — | 1.61 | 2.35 | 1.98 | +0.51 | 20.2% | 141 | 20.2% | -0.50 | 2.15 | 0.76 | 3.55 | — |
| — | 1.35 | 1.87 | 1.61 | +0.44 | 20.3% | 142 | 20.3% | -0.57 | 2.97 | 2.14 | 3.80 | — |
| — | 1.19 | 1.59 | 1.39 | +0.37 | 20.5% | 143 | 20.5% | -0.64 | 3.69 | 2.84 | 4.55 | — |
| — | 0.60 | 1.32 | 0.96 | +0.31 | 20.8% | 144 | 20.8% | -0.70 | 4.08 | 2.97 | 5.20 | — |
| — | 0.34 | 1.03 | 0.69 | +0.26 | 21.0% | 145 | 21.0% | -0.76 | 5.30 | 4.30 | 6.30 | — |
| — | 0.01 | 0.90 | 0.46 | +0.21 | 21.3% | 146 | 21.3% | -0.80 | 5.72 | 4.45 | 7.00 | — |
| — | 0.20 | 0.54 | 0.37 | +0.17 | 21.6% | 147 | 21.6% | -0.85 | 6.70 | 5.75 | 7.65 | — |
| — | 0.06 | 0.44 | 0.25 | +0.13 | 21.9% | 148 | 21.9% | -0.88 | 7.72 | 6.80 | 8.65 | — |
| — | — | 0.43 | — | +0.11 | 22.3% | 149 | 22.3% | -0.91 | 8.47 | 7.20 | 9.75 | — |
| — | 0.11 | 0.24 | 0.17 | +0.08 | 22.7% | 150 | 22.7% | -0.93 | 9.32 | 8.15 | 10.50 | — |
| — | — | 0.22 | — | +0.05 | 23.8% | 152.5 | 23.8% | -0.97 | 11.72 | 9.80 | 13.65 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.